Indicators

Capstead Mortgage Corp (NY: CMO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	7.131	7.175	7.120	7.142	760,968	+0.01(+0.15%)
Nov 26, 2014	7.098	7.131	7.131	7.131	908,957	+0.04(+0.62%)
Nov 25, 2014	7.087	7.104	7.065	7.087	806,181	+0.01(+0.16%)
Nov 24, 2014	7.027	7.082	7.021	7.076	1,080,093	+0.05(+0.70%)
Nov 21, 2014	7.109	7.120	7.010	7.027	1,787,278	-0.05(-0.78%)
Nov 20, 2014	7.010	7.082	7.005	7.082	1,191,150	+0.08(+1.10%)
Nov 19, 2014	7.049	7.049	7.005	7.005	997,097	-0.04(-0.62%)
Nov 18, 2014	7.027	7.054	6.989	7.049	1,114,265	+0.04(+0.63%)
Nov 17, 2014	6.972	7.027	6.961	7.005	1,546,698	+0.03(+0.39%)
Nov 14, 2014	6.961	7.010	6.961	6.978	1,298,137	+0.02(+0.24%)
Nov 13, 2014	6.967	6.983	6.939	6.961	833,180	+0.02(+0.24%)
Nov 12, 2014	6.934	6.956	6.901	6.945	1,251,804	+0.01(+0.16%)
Nov 11, 2014	6.950	6.961	6.920	6.934	1,103,418	-0.02(-0.24%)
Nov 10, 2014	6.934	6.956	6.917	6.950	1,752,630	+0.00(+0.00%)
Nov 07, 2014	6.906	6.961	6.873	6.950	1,163,387	+0.03(+0.48%)
Nov 06, 2014	6.928	6.961	6.895	6.917	1,443,137	-0.03(-0.40%)
Nov 05, 2014	6.939	6.956	6.890	6.945	2,091,101	+0.01(+0.08%)
Nov 04, 2014	6.961	6.967	6.901	6.939	1,034,148	-0.02(-0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.